6432 (株)竹内製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	813	817	808	810	17,700	270
2010-12-29	816	821	810	819	16,000	273
2010-12-28	812	818	806	814	22,900	271.33
2010-12-27	828	830	812	812	15,300	270.67
2010-12-24	811	821	811	821	15,100	273.67
2010-12-22	821	823	812	820	23,500	273.33
2010-12-21	816	836	816	823	26,800	274.33
2010-12-20	831	832	802	822	52,400	274
2010-12-17	853	864	839	843	46,300	281
2010-12-16	853	870	840	860	50,100	286.67
2010-12-15	884	891	851	862	47,500	287.33
2010-12-14	890	895	868	880	61,400	293.33
2010-12-13	856	892	851	878	59,200	292.67
2010-12-10	859	859	843	855	29,600	285
2010-12-09	855	863	845	859	39,800	286.33
2010-12-08	842	856	838	847	31,200	282.33
2010-12-07	858	863	826	835	60,400	278.33
2010-12-06	855	865	850	862	41,800	287.33
2010-12-03	866	900	857	869	67,800	289.67
2010-12-02	850	875	835	875	127,200	291.67
2010-12-01	842	852	801	815	112,200	271.67
2010-11-30	912	912	834	842	157,800	280.67
2010-11-29	905	931	903	903	26,900	301
2010-11-26	935	965	904	917	40,700	305.67
2010-11-25	955	962	911	931	48,500	310.33
2010-11-24	893	938	880	915	103,800	305
2010-11-22	893	943	882	942	86,900	314
2010-11-19	883	889	866	878	48,700	292.67
2010-11-18	860	875	852	865	53,500	288.33
2010-11-17	798	855	798	855	51,500	285
2010-11-16	839	851	815	828	83,500	276
2010-11-15	773	824	771	824	85,100	274.67
2010-11-12	761	780	753	770	60,800	256.67
2010-11-11	755	782	740	769	60,400	256.33
2010-11-10	711	748	711	745	80,000	248.33
2010-11-09	686	715	667	701	49,100	233.67
2010-11-08	648	685	648	679	62,100	226.33
2010-11-05	629	645	622	645	33,700	215
2010-11-04	623	623	613	615	14,400	205
2010-11-02	610	614	603	608	10,500	202.67
2010-11-01	625	625	607	608	5,700	202.67
2010-10-29	613	626	600	626	44,200	208.67
2010-10-28	623	644	620	626	41,700	208.67
2010-10-27	615	620	607	615	37,900	205
2010-10-26	613	615	589	605	69,700	201.67
2010-10-25	610	619	607	614	53,400	204.67
2010-10-22	625	636	618	626	64,900	208.67
2010-10-21	648	648	609	615	100,000	205
2010-10-20	676	676	647	658	64,100	219.33
2010-10-19	705	705	680	681	24,200	227
2010-10-18	677	707	675	692	23,100	230.67
2010-10-15	705	705	670	684	57,800	228
2010-10-14	715	716	706	711	36,500	237
2010-10-13	748	748	715	716	50,100	238.67
2010-10-12	772	780	713	730	67,300	243.33
2010-10-08	783	787	774	787	19,800	262.33
2010-10-07	798	798	783	787	13,400	262.33
2010-10-06	800	800	782	794	29,200	264.67
2010-10-05	787	799	780	787	24,800	262.33
2010-10-04	815	820	795	799	22,900	266.33
2010-10-01	810	822	810	815	5,100	271.67
2010-09-30	828	829	802	809	17,500	269.67
2010-09-29	819	830	815	825	26,700	275
2010-09-28	824	828	820	825	7,400	275
2010-09-27	826	839	822	839	7,600	279.67
2010-09-24	855	855	821	821	18,100	273.67
2010-09-22	870	885	856	856	15,700	285.33
2010-09-21	903	919	881	886	9,800	295.33
2010-09-17	862	901	849	901	46,400	300.33
2010-09-16	890	899	856	856	12,500	285.33
2010-09-15	865	890	840	880	20,400	293.33
2010-09-14	830	867	822	867	34,600	289
2010-09-13	834	834	812	821	8,700	273.67
2010-09-10	802	820	802	805	14,500	268.33
2010-09-09	808	811	796	802	12,000	267.33
2010-09-08	802	806	794	804	17,900	268
2010-09-07	830	830	813	815	8,100	271.67
2010-09-06	814	837	811	830	17,400	276.67
2010-09-03	818	822	801	804	13,400	268
2010-09-02	818	823	802	811	16,100	270.33
2010-09-01	810	822	807	807	13,500	269
2010-08-31	815	840	808	840	16,100	280
2010-08-30	850	855	815	825	38,700	275
2010-08-27	805	847	801	819	21,800	273
2010-08-26	824	835	812	812	29,300	270.67
2010-08-25	799	819	793	799	51,800	266.33
2010-08-24	885	885	838	838	29,500	279.33
2010-08-23	920	922	886	893	15,700	297.67
2010-08-20	940	940	930	930	4,900	310
2010-08-19	938	945	938	941	5,400	313.67
2010-08-18	950	959	934	938	5,200	312.67
2010-08-17	926	939	916	931	11,200	310.33
2010-08-16	950	950	931	936	6,800	312
2010-08-13	959	974	953	959	6,900	319.67
2010-08-12	956	956	930	954	20,700	318
2010-08-11	989	989	959	970	13,900	323.33
2010-08-10	961	997	961	984	27,800	328
2010-08-09	968	968	952	964	4,800	321.33
2010-08-06	952	975	952	960	3,900	320
2010-08-05	976	983	963	965	12,700	321.67
2010-08-04	989	989	946	949	18,200	316.33
2010-08-03	999	999	978	990	9,700	330
2010-08-02	961	989	960	969	28,100	323
2010-07-30	993	1,000	961	973	28,900	324.33
2010-07-29	995	1,010	992	1,001	11,800	333.67
2010-07-28	994	1,020	982	1,010	39,800	336.67
2010-07-27	995	995	963	964	12,000	321.33
2010-07-26	949	985	940	984	17,700	328
2010-07-23	921	950	917	925	33,100	308.33
2010-07-22	920	925	902	909	28,700	303
2010-07-21	960	960	909	939	22,900	313
2010-07-20	995	995	935	946	41,400	315.33
2010-07-16	998	999	967	980	49,800	326.67
2010-07-15	1,014	1,014	986	1,002	53,400	334
2010-07-14	1,030	1,043	1,003	1,014	94,800	338
2010-07-13	1,024	1,042	1,003	1,013	68,900	337.67
2010-07-12	1,002	1,050	1,000	1,041	43,100	347
2010-07-09	1,027	1,041	1,022	1,041	31,700	347
2010-07-08	1,075	1,090	1,023	1,025	58,200	341.67
2010-07-07	1,052	1,080	1,033	1,045	29,900	348.33
2010-07-06	1,025	1,079	1,022	1,079	24,900	359.67
2010-07-05	1,019	1,075	1,008	1,060	25,600	353.33
2010-07-02	993	1,030	988	1,020	32,300	340
2010-07-01	1,020	1,035	990	1,006	55,300	335.33
2010-06-30	991	1,060	985	1,042	63,600	347.33
2010-06-29	1,086	1,099	1,010	1,019	55,200	339.67
2010-06-28	1,093	1,100	1,076	1,086	16,300	362
2010-06-25	1,120	1,150	1,103	1,115	46,300	371.67
2010-06-24	1,144	1,187	1,144	1,166	11,300	388.67
2010-06-23	1,155	1,170	1,144	1,147	62,600	382.33
2010-06-22	1,223	1,223	1,195	1,220	28,000	406.67
2010-06-21	1,120	1,223	1,120	1,223	76,100	407.67
2010-06-18	1,138	1,139	1,114	1,125	19,000	375
2010-06-17	1,100	1,145	1,098	1,130	26,600	376.67
2010-06-16	1,149	1,149	1,111	1,123	57,400	374.33
2010-06-15	1,119	1,119	1,088	1,101	21,100	367
2010-06-14	1,070	1,099	1,070	1,089	16,600	363
2010-06-11	1,035	1,070	1,035	1,055	32,800	351.67
2010-06-10	1,036	1,050	1,002	1,006	27,300	335.33
2010-06-09	1,060	1,065	1,015	1,036	24,100	345.33
2010-06-08	1,020	1,073	1,020	1,035	20,600	345
2010-06-07	1,045	1,060	1,021	1,031	36,700	343.67
2010-06-04	1,150	1,160	1,092	1,101	34,900	367
2010-06-03	1,153	1,156	1,132	1,145	29,900	381.67
2010-06-02	1,130	1,141	1,119	1,123	18,300	374.33
2010-06-01	1,154	1,154	1,120	1,139	20,300	379.67
2010-05-31	1,119	1,150	1,119	1,136	14,000	378.67
2010-05-28	1,140	1,144	1,106	1,134	49,900	378
2010-05-27	992	1,068	991	1,059	31,000	353
2010-05-26	1,020	1,045	983	1,045	60,000	348.33
2010-05-25	1,045	1,045	1,010	1,010	61,800	336.67
2010-05-24	1,081	1,083	1,040	1,053	27,800	351
2010-05-21	1,046	1,099	1,040	1,076	93,000	358.67
2010-05-20	1,120	1,161	1,098	1,134	93,700	378
2010-05-19	1,056	1,099	1,026	1,070	136,000	356.67
2010-05-18	1,185	1,210	1,111	1,116	71,500	372
2010-05-17	1,198	1,211	1,146	1,175	102,900	391.67
2010-05-14	1,282	1,290	1,241	1,241	67,500	413.67
2010-05-13	1,301	1,310	1,270	1,272	80,800	424
2010-05-12	1,286	1,321	1,264	1,294	58,500	431.33
2010-05-11	1,400	1,404	1,293	1,301	99,000	433.67
2010-05-10	1,259	1,350	1,259	1,345	109,400	448.33
2010-05-07	1,250	1,299	1,231	1,262	182,800	420.67
2010-05-06	1,465	1,465	1,360	1,372	139,800	457.33
2010-04-30	1,461	1,490	1,461	1,465	129,500	488.33
2010-04-28	1,400	1,457	1,380	1,444	74,700	481.33
2010-04-27	1,440	1,477	1,431	1,459	125,100	486.33
2010-04-26	1,420	1,469	1,410	1,442	180,700	480.67
2010-04-23	1,425	1,425	1,381	1,395	99,600	465
2010-04-22	1,321	1,428	1,300	1,428	241,400	476
2010-04-21	1,250	1,350	1,250	1,340	256,100	446.67
2010-04-20	1,204	1,270	1,204	1,259	130,200	419.67
2010-04-19	1,191	1,246	1,170	1,191	238,100	397
2010-04-16	1,239	1,239	1,191	1,191	285,700	397
2010-04-15	1,254	1,290	1,249	1,252	307,500	417.33
2010-04-14	1,380	1,399	1,330	1,368	184,300	456
2010-04-13	1,441	1,450	1,425	1,427	113,000	475.67
2010-04-12	1,450	1,466	1,436	1,437	67,400	479
2010-04-09	1,467	1,486	1,405	1,423	139,800	474.33
2010-04-08	1,460	1,501	1,442	1,442	176,900	480.67
2010-04-07	1,420	1,470	1,419	1,459	89,800	486.33
2010-04-06	1,410	1,421	1,391	1,417	135,300	472.33
2010-04-05	1,360	1,378	1,341	1,370	81,400	456.67
2010-04-02	1,347	1,347	1,322	1,330	91,300	443.33
2010-04-01	1,293	1,330	1,293	1,326	49,400	442
2010-03-31	1,320	1,333	1,270	1,306	94,700	435.33
2010-03-30	1,392	1,397	1,285	1,328	159,700	442.67
2010-03-29	1,280	1,374	1,253	1,343	139,600	447.67
2010-03-26	1,238	1,287	1,230	1,287	136,700	429
2010-03-25	1,171	1,228	1,171	1,217	94,900	405.67
2010-03-24	1,180	1,203	1,163	1,164	86,300	388
2010-03-23	1,191	1,191	1,147	1,160	36,900	386.67
2010-03-19	1,129	1,193	1,125	1,143	115,400	381
2010-03-18	1,110	1,124	1,096	1,113	39,700	371
2010-03-17	1,086	1,130	1,086	1,113	72,600	371
2010-03-16	1,080	1,100	1,068	1,100	25,900	366.67
2010-03-15	1,089	1,090	1,071	1,080	26,800	360
2010-03-12	1,098	1,100	1,073	1,088	26,000	362.67
2010-03-11	1,070	1,099	1,070	1,092	67,600	364
2010-03-10	1,045	1,070	1,044	1,059	36,100	353
2010-03-09	1,045	1,065	1,040	1,057	34,400	352.33
2010-03-08	1,031	1,068	1,031	1,060	52,300	353.33
2010-03-05	1,012	1,029	1,002	1,025	27,100	341.67
2010-03-04	1,005	1,005	995	997	15,200	332.33
2010-03-03	1,010	1,010	993	1,005	28,400	335
2010-03-02	1,014	1,020	993	1,005	44,900	335
2010-03-01	1,058	1,058	1,010	1,023	62,600	341
2010-02-26	1,032	1,060	1,027	1,060	76,900	353.33
2010-02-25	1,042	1,075	1,042	1,062	90,600	354
2010-02-24	1,033	1,048	1,018	1,041	49,500	347
2010-02-23	1,040	1,045	1,027	1,045	65,500	348.33
2010-02-22	1,009	1,048	1,002	1,029	68,900	343
2010-02-19	981	996	968	986	46,600	328.67
2010-02-18	955	968	946	966	41,300	322
2010-02-17	946	964	934	940	80,300	313.33
2010-02-16	946	950	935	936	14,000	312
2010-02-15	963	989	922	945	73,300	315
2010-02-12	955	989	955	978	38,200	326
2010-02-10	949	974	943	957	44,100	319
2010-02-09	936	950	920	920	50,500	306.67
2010-02-08	982	990	942	960	81,200	320
2010-02-05	980	998	970	982	63,900	327.33
2010-02-04	1,050	1,050	1,002	1,023	45,900	341
2010-02-03	1,020	1,044	1,010	1,043	80,300	347.67
2010-02-02	1,010	1,024	986	1,024	40,400	341.33
2010-02-01	994	1,014	962	966	49,000	322
2010-01-29	1,020	1,029	990	992	53,300	330.67
2010-01-28	1,000	1,080	1,000	1,051	59,600	350.33
2010-01-27	1,022	1,050	987	1,002	142,100	334
2010-01-26	1,090	1,100	1,025	1,048	109,600	349.33
2010-01-25	997	1,135	995	1,128	188,200	376
2010-01-22	1,023	1,039	1,010	1,021	72,300	340.33
2010-01-21	993	1,064	993	1,054	113,100	351.33
2010-01-20	1,007	1,048	971	1,048	168,500	349.33
2010-01-19	1,001	1,034	1,001	1,011	115,000	337
2010-01-18	933	1,049	933	1,025	229,600	341.67
2010-01-15	920	955	916	955	113,600	318.33
2010-01-14	863	919	863	916	76,000	305.33
2010-01-13	898	900	841	880	148,800	293.33
2010-01-12	926	937	911	915	70,800	305
2010-01-08	910	926	905	923	63,900	307.67
2010-01-07	890	911	886	903	78,000	301
2010-01-06	869	884	860	884	24,400	294.67
2010-01-05	869	879	858	870	48,100	290
2010-01-04	864	864	849	859	20,000	286.33

分割・併合履歴： [2015-08-27]1株→3株 [2006-02-23]1株→2株

6432 (株)竹内製作所 の時系列データ [2010年度]

6432 (株)竹内製作所の時系列データ [2010年度]